Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.414 | 4.445 | 4.327 | 4.343 | 1,502,524 | -0.02(-0.54%) |
Apr 29, 2004 | 4.359 | 4.508 | 4.319 | 4.366 | 3,035,173 | +0.05(+1.09%) |
Apr 28, 2004 | 4.728 | 4.728 | 4.248 | 4.319 | 4,996,424 | -0.46(-9.56%) |
Apr 27, 2004 | 4.838 | 4.862 | 4.760 | 4.776 | 1,380,375 | -0.04(-0.82%) |
Apr 26, 2004 | 4.846 | 4.901 | 4.815 | 4.815 | 1,384,569 | +0.02(+0.49%) |
Apr 23, 2004 | 4.886 | 4.917 | 4.752 | 4.791 | 1,460,325 | -0.06(-1.14%) |
Apr 22, 2004 | 4.760 | 4.878 | 4.720 | 4.846 | 3,189,226 | +0.17(+3.53%) |
Apr 21, 2004 | 4.964 | 4.964 | 4.650 | 4.681 | 6,692,151 | -0.30(-6.00%) |
Apr 20, 2004 | 5.192 | 5.232 | 4.980 | 4.980 | 3,108,895 | -0.28(-5.38%) |
Apr 19, 2004 | 5.350 | 5.381 | 5.224 | 5.263 | 1,675,007 | -0.04(-0.74%) |
Apr 16, 2004 | 5.358 | 5.405 | 5.295 | 5.303 | 1,760,296 | -0.06(-1.03%) |
Apr 15, 2004 | 5.279 | 5.358 | 5.271 | 5.358 | 2,189,788 | +0.08(+1.49%) |
Apr 14, 2004 | 5.271 | 5.436 | 5.255 | 5.279 | 2,486,200 | -0.10(-1.90%) |
Apr 13, 2004 | 5.625 | 5.625 | 5.358 | 5.381 | 3,675,662 | -0.31(-5.39%) |
Apr 12, 2004 | 5.775 | 5.775 | 5.641 | 5.688 | 1,464,901 | -0.02(-0.41%) |
Apr 08, 2004 | 5.822 | 5.822 | 5.704 | 5.712 | 1,369,062 | -0.13(-2.29%) |
Apr 07, 2004 | 5.727 | 5.877 | 5.688 | 5.846 | 1,916,764 | +0.14(+2.48%) |
Apr 06, 2004 | 5.712 | 5.790 | 5.672 | 5.704 | 1,427,531 | +0.02(+0.42%) |
Apr 05, 2004 | 5.743 | 5.743 | 5.602 | 5.680 | 2,111,109 | -0.08(-1.37%) |
Apr 02, 2004 | 5.720 | 5.775 | 5.444 | 5.759 | 3,218,079 | -0.13(-2.14%) |
Apr 01, 2004 | 5.806 | 5.924 | 5.767 | 5.885 | 2,738,888 | +0.12(+2.05%) |
Mar 31, 2004 | 5.783 | 5.838 | 5.735 | 5.767 | 2,697,578 | +0.09(+1.66%) |
Mar 30, 2004 | 5.594 | 5.743 | 5.594 | 5.672 | 2,307,235 | +0.08(+1.41%) |
Mar 29, 2004 | 5.609 | 5.633 | 5.468 | 5.594 | 2,125,600 | -0.01(-0.14%) |
Mar 26, 2004 | 5.578 | 5.641 | 5.547 | 5.602 | 2,340,282 | +0.11(+2.01%) |
Mar 25, 2004 | 5.366 | 5.491 | 5.350 | 5.491 | 1,388,001 | +0.17(+3.25%) |
Mar 24, 2004 | 5.373 | 5.436 | 5.295 | 5.318 | 1,800,334 | -0.11(-2.03%) |
Mar 23, 2004 | 5.318 | 5.429 | 5.311 | 5.429 | 1,663,187 | +0.11(+2.07%) |
Mar 22, 2004 | 5.491 | 5.499 | 5.287 | 5.318 | 2,029,761 | -0.05(-0.88%) |
Mar 19, 2004 | 5.373 | 5.429 | 5.287 | 5.366 | 2,348,671 | -0.01(-0.15%) |
Mar 18, 2004 | 5.389 | 5.499 | 5.350 | 5.373 | 3,210,707 | +0.07(+1.34%) |
Mar 17, 2004 | 5.185 | 5.303 | 5.074 | 5.303 | 2,662,116 | +0.14(+2.74%) |
Mar 16, 2004 | 5.169 | 5.248 | 5.137 | 5.161 | 1,473,925 | +0.06(+1.23%) |
Mar 15, 2004 | 5.232 | 5.255 | 5.098 | 5.098 | 2,573,523 | -0.09(-1.67%) |
Mar 12, 2004 | 5.114 | 5.200 | 5.035 | 5.185 | 2,603,265 | -0.03(-0.60%) |
Mar 11, 2004 | 5.114 | 5.255 | 5.074 | 5.216 | 1,959,726 | +0.06(+1.07%) |
Mar 10, 2004 | 5.350 | 5.381 | 5.098 | 5.161 | 3,535,972 | -0.19(-3.53%) |
Mar 09, 2004 | 5.326 | 5.421 | 5.303 | 5.350 | 3,468,224 | +0.04(+0.74%) |
Mar 08, 2004 | 5.373 | 5.421 | 5.303 | 5.311 | 2,796,976 | -0.06(-1.17%) |
Mar 05, 2004 | 5.460 | 5.468 | 5.358 | 5.373 | 2,534,120 | +0.10(+1.94%) |
Mar 04, 2004 | 5.287 | 5.350 | 5.200 | 5.271 | 2,137,802 | +0.03(+0.60%) |
Mar 03, 2004 | 5.208 | 5.248 | 5.059 | 5.240 | 3,129,867 | +0.01(+0.15%) |
Mar 02, 2004 | 5.381 | 5.381 | 5.224 | 5.232 | 2,389,727 | -0.15(-2.78%) |
Mar 01, 2004 | 5.468 | 5.491 | 5.255 | 5.381 | 3,480,045 | +0.06(+1.03%) |
Feb 27, 2004 | 5.311 | 5.429 | 5.287 | 5.326 | 2,256,011 | +0.02(+0.30%) |
Feb 26, 2004 | 5.287 | 5.468 | 5.255 | 5.311 | 2,687,156 | -0.08(-1.46%) |
Feb 25, 2004 | 5.468 | 5.468 | 5.318 | 5.389 | 1,954,387 | -0.12(-2.14%) |
Feb 24, 2004 | 5.389 | 5.578 | 5.389 | 5.507 | 2,285,372 | +0.19(+3.55%) |
Feb 23, 2004 | 5.547 | 5.547 | 5.318 | 5.318 | 2,301,388 | -0.10(-1.89%) |
Feb 20, 2004 | 5.570 | 5.570 | 5.350 | 5.421 | 3,208,800 | -0.18(-3.23%) |
Feb 19, 2004 | 5.594 | 5.641 | 5.484 | 5.602 | 2,605,299 | -0.07(-1.25%) |
Feb 18, 2004 | 5.979 | 5.979 | 5.625 | 5.672 | 3,286,844 | -0.35(-5.75%) |
Feb 17, 2004 | 5.979 | 6.019 | 5.924 | 6.019 | 2,912,769 | +0.16(+2.68%) |
Feb 13, 2004 | 5.932 | 5.987 | 5.775 | 5.861 | 2,912,515 | +0.01(+0.13%) |
Feb 12, 2004 | 6.019 | 6.019 | 5.853 | 5.853 | 2,412,479 | -0.13(-2.11%) |
Feb 11, 2004 | 5.861 | 6.011 | 5.822 | 5.979 | 2,980,517 | +0.12(+2.01%) |
Feb 10, 2004 | 5.940 | 5.956 | 5.822 | 5.861 | 2,309,141 | -0.02(-0.27%) |
Feb 09, 2004 | 5.956 | 5.956 | 5.830 | 5.877 | 3,078,770 | +0.06(+0.95%) |
Feb 06, 2004 | 5.625 | 5.877 | 5.602 | 5.822 | 3,348,999 | +0.33(+6.02%) |
Feb 05, 2004 | 5.397 | 5.562 | 5.381 | 5.491 | 2,003,959 | +0.09(+1.60%) |
Feb 04, 2004 | 5.602 | 5.617 | 5.405 | 5.405 | 2,163,350 | -0.12(-2.14%) |
Feb 03, 2004 | 5.499 | 5.578 | 5.468 | 5.523 | 2,472,981 | +0.08(+1.45%) |